Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
30/06/2022 | -0,28% | -0,14 | 49,45 | 48,67 | 47,90 | 50,30 | 464K | 52 |
29/06/2022 | -2,86% | -1,46 | 49,59 | 51,65 | 49,59 | 52,28 | 325K | 46 |
28/06/2022 | 0,10% | 0,05 | 51,05 | 51,00 | 49,00 | 51,33 | 332K | 54 |
27/06/2022 | -0,08% | -0,04 | 51,00 | 51,01 | 50,71 | 51,71 | 281K | 31 |
24/06/2022 | 2,18% | 1,09 | 51,04 | 49,11 | 49,11 | 51,90 | 229K | 43 |
23/06/2022 | 3,59% | 1,73 | 49,95 | 48,56 | 48,00 | 49,95 | 147K | 29 |
22/06/2022 | -0,37% | -0,18 | 48,22 | 48,40 | 47,88 | 49,04 | 145K | 28 |
21/06/2022 | 2,74% | 1,29 | 48,40 | 47,75 | 47,65 | 49,25 | 189K | 31 |
20/06/2022 | -3,84% | -1,88 | 47,11 | 48,40 | 47,11 | 49,75 | 590K | 89 |
17/06/2022 | -0,61% | -0,30 | 48,99 | 48,34 | 46,72 | 48,99 | 489K | 47 |
15/06/2022 | 2,69% | 1,29 | 49,29 | 48,58 | 47,21 | 49,29 | 720K | 42 |
|
14/06/2022 | -2,04% | -1,00 | 48,00 | 48,98 | 47,20 | 49,27 | 400K | 64 |
13/06/2022 | 1,66% | 0,80 | 49,00 | 47,35 | 46,11 | 49,62 | 385K | 45 |
10/06/2022 | 1,47% | 0,70 | 48,20 | 47,19 | 45,01 | 48,29 | 2M | 299 |
09/06/2022 | -1,96% | -0,95 | 47,50 | 48,40 | 47,50 | 48,40 | 321K | 43 |
08/06/2022 | -2,30% | -1,14 | 48,45 | 49,80 | 47,68 | 49,80 | 228K | 35 |
07/06/2022 | 0,20% | 0,10 | 49,59 | 49,49 | 49,49 | 49,59 | 40K | 7 |
06/06/2022 | -0,62% | -0,31 | 49,49 | 49,80 | 49,30 | 49,90 | 358K | 52 |
03/06/2022 | -0,76% | -0,38 | 49,80 | 50,57 | 49,50 | 50,57 | 389K | 45 |
02/06/2022 | -1,95% | -1,00 | 50,18 | 51,40 | 50,06 | 51,40 | 514K | 60 |
01/06/2022 | 1,35% | 0,68 | 51,18 | 50,40 | 49,80 | 51,18 | 552K | 43 |
31/05/2022 | 0,50% | 0,25 | 50,50 | 50,12 | 50,11 | 50,70 | 571K | 29 |
30/05/2022 | 0,00% | 0,00 | 50,25 | 50,40 | 50,20 | 51,16 | 1M | 20 |
27/05/2022 | 0,10% | 0,05 | 50,25 | 50,90 | 50,25 | 51,49 | 61K | 12 |
26/05/2022 | -2,45% | -1,26 | 50,20 | 51,59 | 50,20 | 51,60 | 285K | 54 |
25/05/2022 | 1,48% | 0,75 | 51,46 | 50,50 | 50,30 | 51,46 | 117K | 16 |
24/05/2022 | -1,03% | -0,53 | 50,71 | 51,43 | 50,66 | 51,44 | 179K | 31 |
23/05/2022 | 1,55% | 0,78 | 51,24 | 50,80 | 50,80 | 53,79 | 2M | 83 |
20/05/2022 | 1,71% | 0,85 | 50,46 | 49,66 | 49,27 | 50,46 | 518K | 74 |
19/05/2022 | 2,02% | 0,98 | 49,61 | 48,99 | 48,99 | 51,37 | 4M | 89 |
18/05/2022 | -0,55% | -0,27 | 48,63 | 48,87 | 47,75 | 48,87 | 344K | 59 |
17/05/2022 | 2,95% | 1,40 | 48,90 | 47,54 | 47,17 | 49,00 | 716K | 119 |
16/05/2022 | 0,23% | 0,11 | 47,50 | 47,00 | 47,00 | 48,28 | 452K | 68 |
13/05/2022 | 1,48% | 0,69 | 47,39 | 48,00 | 46,92 | 48,29 | 578K | 104 |
12/05/2022 | -1,75% | -0,83 | 46,70 | 47,51 | 46,68 | 48,09 | 662K | 69 |
11/05/2022 | -3,61% | -1,78 | 47,53 | 48,91 | 47,53 | 48,91 | 421K | 59 |
10/05/2022 | 1,69% | 0,82 | 49,31 | 49,47 | 48,60 | 49,47 | 990K | 41 |
09/05/2022 | -3,06% | -1,53 | 48,49 | 49,41 | 48,49 | 49,79 | 418K | 60 |
06/05/2022 | -3,94% | -2,05 | 50,02 | 51,44 | 49,61 | 51,44 | 2M | 219 |
05/05/2022 | 1,48% | 0,76 | 52,07 | 51,66 | 50,25 | 53,00 | 913K | 121 |
04/05/2022 | -0,85% | -0,44 | 51,31 | 52,19 | 51,28 | 52,44 | 342K | 53 |
03/05/2022 | 0,19% | 0,10 | 51,75 | 51,84 | 51,75 | 52,29 | 255K | 26 |
02/05/2022 | -4,97% | -2,70 | 51,65 | 53,74 | 51,65 | 53,74 | 1M | 172 |
29/04/2022 | 0,91% | 0,49 | 54,35 | 54,10 | 52,02 | 56,53 | 4M | 379 |
28/04/2022 | 1,45% | 0,77 | 53,86 | 53,09 | 52,00 | 53,86 | 1M | 114 |
27/04/2022 | -0,30% | -0,16 | 53,09 | 53,23 | 52,33 | 53,53 | 456K | 58 |
26/04/2022 | 2,40% | 1,25 | 53,25 | 51,74 | 51,70 | 53,25 | 294K | 48 |
25/04/2022 | -0,38% | -0,20 | 52,00 | 52,11 | 51,70 | 52,44 | 401K | 59 |
22/04/2022 | -4,92% | -2,70 | 52,20 | 54,11 | 52,20 | 54,12 | 366K | 45 |
20/04/2022 | 0,96% | 0,52 | 54,90 | 53,88 | 53,25 | 54,90 | 656K | 95 |
19/04/2022 | 1,55% | 0,83 | 54,38 | 53,34 | 53,30 | 54,38 | 367K | 50 |
18/04/2022 | -1,29% | -0,70 | 53,55 | 54,69 | 53,55 | 55,20 | 807K | 70 |
14/04/2022 | -1,45% | -0,80 | 54,25 | 54,98 | 54,25 | 55,32 | 88K | 14 |
13/04/2022 | -0,81% | -0,45 | 55,05 | 55,79 | 55,05 | 56,00 | 189K | 34 |
12/04/2022 | 0,91% | 0,50 | 55,50 | 55,08 | 54,30 | 56,20 | 2M | 128 |
11/04/2022 | -1,17% | -0,65 | 55,00 | 55,53 | 54,30 | 55,75 | 605K | 62 |
08/04/2022 | 0,72% | 0,40 | 55,65 | 55,30 | 54,60 | 55,65 | 249K | 34 |
07/04/2022 | 1,47% | 0,80 | 55,25 | 54,12 | 53,91 | 55,25 | 615K | 68 |
06/04/2022 | 2,83% | 1,50 | 54,45 | 53,04 | 52,21 | 54,45 | 765K | 121 |
05/04/2022 | -0,09% | -0,05 | 52,95 | 53,87 | 52,91 | 53,93 | 544K | 74 |
04/04/2022 | -1,76% | -0,95 | 53,00 | 54,00 | 53,00 | 54,32 | 536K | 69 |
01/04/2022 | 0,43% | 0,23 | 53,95 | 53,43 | 53,26 | 53,95 | 381K | 63 |
31/03/2022 | 0,79% | 0,42 | 53,72 | 53,10 | 53,00 | 53,72 | 717K | 75 |
30/03/2022 | -0,71% | -0,38 | 53,30 | 53,68 | 53,01 | 53,75 | 501K | 79 |
29/03/2022 | 1,80% | 0,95 | 53,68 | 53,53 | 53,00 | 54,15 | 683K | 94 |
28/03/2022 | 0,65% | 0,34 | 52,73 | 52,41 | 52,41 | 53,01 | 401K | 29 |
25/03/2022 | -1,23% | -0,65 | 52,39 | 52,99 | 52,39 | 53,94 | 702K | 100 |
24/03/2022 | 0,66% | 0,35 | 53,04 | 52,43 | 52,21 | 53,50 | 620K | 72 |
23/03/2022 | -0,11% | -0,06 | 52,69 | 52,85 | 52,49 | 53,23 | 285K | 53 |
22/03/2022 | 0,88% | 0,46 | 52,75 | 52,77 | 51,02 | 53,47 | 1M | 181 |
21/03/2022 | -0,34% | -0,18 | 52,29 | 52,14 | 51,52 | 53,23 | 563K | 75 |
18/03/2022 | 1,51% | 0,78 | 52,47 | 51,57 | 51,50 | 52,47 | 685K | 88 |
17/03/2022 | -0,56% | -0,29 | 51,69 | 52,18 | 51,63 | 52,35 | 756K | 66 |
16/03/2022 | -0,25% | -0,13 | 51,98 | 52,79 | 51,86 | 53,25 | 961K | 134 |
15/03/2022 | -3,36% | -1,81 | 52,11 | 53,55 | 51,72 | 53,55 | 14M | 178 |
14/03/2022 | -1,25% | -0,68 | 53,92 | 54,49 | 53,88 | 54,87 | 452K | 81 |
11/03/2022 | 0,44% | 0,24 | 54,60 | 54,36 | 52,51 | 54,81 | 851K | 144 |
10/03/2022 | -1,52% | -0,84 | 54,36 | 55,24 | 52,67 | 55,24 | 8M | 237 |
09/03/2022 | 0,09% | 0,05 | 55,20 | 55,21 | 55,12 | 56,01 | 15M | 54 |
08/03/2022 | -1,47% | -0,82 | 55,15 | 56,22 | 55,14 | 57,00 | 200K | 35 |
07/03/2022 | -3,03% | -1,75 | 55,97 | 57,30 | 55,97 | 57,30 | 186K | 32 |
04/03/2022 | 2,25% | 1,27 | 57,72 | 57,69 | 57,01 | 58,00 | 911K | 119 |
03/03/2022 | -0,51% | -0,29 | 56,45 | 56,74 | 56,45 | 57,23 | 238K | 39 |
02/03/2022 | -1,94% | -1,12 | 56,74 | 56,97 | 56,74 | 57,10 | 278K | 33 |
25/02/2022 | 1,97% | 1,12 | 57,86 | 56,11 | 56,11 | 57,86 | 295K | 43 |
24/02/2022 | 1,05% | 0,59 | 56,74 | 54,51 | 54,51 | 56,74 | 501K | 75 |
23/02/2022 | -3,19% | -1,85 | 56,15 | 57,49 | 54,25 | 57,77 | 2M | 163 |
22/02/2022 | 0,00% | 0,00 | 58,00 | 57,98 | 57,26 | 58,00 | 398K | 60 |
21/02/2022 | 0,00% | 0,00 | 58,00 | 57,86 | 57,08 | 58,00 | 1M | 31 |
18/02/2022 | 0,43% | 0,25 | 58,00 | 57,45 | 56,92 | 58,00 | 787K | 46 |
17/02/2022 | 0,43% | 0,25 | 57,75 | 57,98 | 57,27 | 58,00 | 605K | 71 |
16/02/2022 | 2,13% | 1,20 | 57,50 | 57,19 | 56,73 | 57,83 | 596K | 65 |
15/02/2022 | 0,52% | 0,29 | 56,30 | 56,09 | 56,09 | 57,23 | 170K | 28 |
14/02/2022 | -2,40% | -1,38 | 56,01 | 57,39 | 56,01 | 57,39 | 379K | 38 |
11/02/2022 | 2,48% | 1,39 | 57,39 | 55,61 | 55,61 | 57,39 | 356K | 52 |
10/02/2022 | 0,54% | 0,30 | 56,00 | 56,41 | 56,00 | 57,40 | 8M | 168 |
09/02/2022 | 5,09% | 2,70 | 55,70 | 55,65 | 54,80 | 56,85 | 3M | 286 |
08/02/2022 | -0,93% | -0,50 | 53,00 | 53,50 | 52,87 | 53,50 | 574K | 65 |
07/02/2022 | -0,47% | -0,25 | 53,50 | 53,51 | 53,50 | 53,87 | 279K | 29 |
04/02/2022 | -0,46% | -0,25 | 53,75 | 54,50 | 53,75 | 54,50 | 319K | 36 |
03/02/2022 | -1,39% | -0,76 | 54,00 | 54,60 | 54,00 | 54,63 | 119K | 17 |
02/02/2022 | 1,41% | 0,76 | 54,76 | 54,74 | 54,38 | 54,77 | 175K | 13 |
01/02/2022 | 0,00% | 0,00 | 54,00 | 54,54 | 53,04 | 54,66 | 352K | 42 |
31/01/2022 | -0,92% | -0,50 | 54,00 | 54,52 | 54,00 | 55,65 | 197K | 30 |
28/01/2022 | -0,91% | -0,50 | 54,50 | 54,99 | 54,04 | 55,00 | 170K | 18 |
27/01/2022 | 1,85% | 1,00 | 55,00 | 53,68 | 53,68 | 55,00 | 356K | 25 |
26/01/2022 | -0,75% | -0,41 | 54,00 | 54,03 | 54,00 | 54,68 | 1M | 40 |
25/01/2022 | 0,04% | 0,02 | 54,41 | 54,50 | 54,00 | 54,75 | 375K | 18 |
24/01/2022 | -0,17% | -0,09 | 54,39 | 53,81 | 53,48 | 54,48 | 173K | 17 |
21/01/2022 | 1,62% | 0,87 | 54,48 | 53,54 | 52,98 | 54,48 | 476K | 59 |
20/01/2022 | 2,00% | 1,05 | 53,61 | 52,26 | 52,26 | 53,61 | 309K | 32 |
19/01/2022 | -0,45% | -0,24 | 52,56 | 53,00 | 52,13 | 53,68 | 894K | 128 |
18/01/2022 | -0,40% | -0,21 | 52,80 | 53,01 | 52,56 | 53,06 | 132K | 24 |
17/01/2022 | -2,73% | -1,49 | 53,01 | 54,02 | 53,01 | 54,02 | 357K | 56 |
14/01/2022 | 0,46% | 0,25 | 54,50 | 54,81 | 54,02 | 54,81 | 299K | 51 |
13/01/2022 | -1,45% | -0,80 | 54,25 | 55,45 | 54,14 | 55,45 | 540K | 68 |
12/01/2022 | -0,49% | -0,27 | 55,05 | 55,32 | 55,05 | 56,00 | 315K | 40 |
11/01/2022 | -1,04% | -0,58 | 55,32 | 55,29 | 55,22 | 55,86 | 266K | 35 |
10/01/2022 | -0,53% | -0,30 | 55,90 | 55,43 | 55,00 | 55,98 | 410K | 55 |
07/01/2022 | -1,49% | -0,85 | 56,20 | 56,33 | 55,28 | 57,00 | 297K | 39 |
06/01/2022 | 1,24% | 0,70 | 57,05 | 56,89 | 56,00 | 57,50 | 678K | 45 |
05/01/2022 | -0,30% | -0,17 | 56,35 | 55,65 | 55,31 | 56,35 | 600K | 45 |
04/01/2022 | 0,64% | 0,36 | 56,52 | 56,21 | 55,90 | 57,00 | 157K | 28 |
03/01/2022 | -3,32% | -1,93 | 56,16 | 58,09 | 56,07 | 58,09 | 176K | 21 |
30/12/2021 | 0,17% | 0,10 | 58,09 | 57,30 | 56,67 | 58,20 | 488K | 58 |
29/12/2021 | 2,02% | 1,15 | 57,99 | 56,88 | 56,88 | 58,60 | 937K | 51 |
28/12/2021 | 0,07% | 0,04 | 56,84 | 56,01 | 55,34 | 56,84 | 215K | 27 |
27/12/2021 | 0,35% | 0,20 | 56,80 | 55,92 | 55,51 | 56,90 | 282K | 39 |
23/12/2021 | 0,18% | 0,10 | 56,60 | 56,60 | 55,39 | 56,96 | 288K | 43 |
22/12/2021 | 0,41% | 0,23 | 56,50 | 55,37 | 55,37 | 57,40 | 429K | 50 |
21/12/2021 | 0,54% | 0,30 | 56,27 | 56,37 | 54,59 | 56,37 | 344K | 33 |
20/12/2021 | -1,74% | -0,99 | 55,97 | 55,56 | 55,56 | 56,30 | 190K | 30 |
17/12/2021 | 3,19% | 1,76 | 56,96 | 55,01 | 54,25 | 56,96 | 1M | 61 |
16/12/2021 | - | - | 55,20 | 56,37 | 55,20 | 56,37 | 439K | 42 |
Date,Open,High,Low,Close,Volume
30-Jun-22,48.67,50.30,47.90,49.45,464215
29-Jun-22,51.65,52.28,49.59,49.59,325081
28-Jun-22,51.00,51.33,49.00,51.05,331831
27-Jun-22,51.01,51.71,50.71,51.00,280894
24-Jun-22,49.11,51.90,49.11,51.04,229225
23-Jun-22,48.56,49.95,48.00,49.95,147451
22-Jun-22,48.40,49.04,47.88,48.22,145072
21-Jun-22,47.75,49.25,47.65,48.40,189160
20-Jun-22,48.40,49.75,47.11,47.11,589984
17-Jun-22,48.34,48.99,46.72,48.99,488648
15-Jun-22,48.58,49.29,47.21,49.29,720482
14-Jun-22,48.98,49.27,47.20,48.00,400224
13-Jun-22,47.35,49.62,46.11,49.00,385057
10-Jun-22,47.19,48.29,45.01,48.20,2144063
09-Jun-22,48.40,48.40,47.50,47.50,320512
08-Jun-22,49.80,49.80,47.68,48.45,227931
07-Jun-22,49.49,49.59,49.49,49.59,39632
06-Jun-22,49.80,49.90,49.30,49.49,357648
03-Jun-22,50.57,50.57,49.50,49.80,388603
02-Jun-22,51.40,51.40,50.06,50.18,514100
01-Jun-22,50.40,51.18,49.80,51.18,552000
31-May-22,50.12,50.70,50.11,50.50,570558
30-May-22,50.40,51.16,50.20,50.25,1482849
27-May-22,50.90,51.49,50.25,50.25,60746
26-May-22,51.59,51.60,50.20,50.20,285108
25-May-22,50.50,51.46,50.30,51.46,117284
24-May-22,51.43,51.44,50.66,50.71,178681
23-May-22,50.80,53.79,50.80,51.24,1620355
20-May-22,49.66,50.46,49.27,50.46,517705
19-May-22,48.99,51.37,48.99,49.61,4432226
18-May-22,48.87,48.87,47.75,48.63,343510
17-May-22,47.54,49.00,47.17,48.90,716225
16-May-22,47.00,48.28,47.00,47.50,451875
13-May-22,48.00,48.29,46.92,47.39,577500
12-May-22,47.51,48.09,46.68,46.70,662379
11-May-22,48.91,48.91,47.53,47.53,420719
10-May-22,49.47,49.47,48.60,49.31,989792
09-May-22,49.41,49.79,48.49,48.49,417570
06-May-22,51.44,51.44,49.61,50.02,1656530
05-May-22,51.66,53.00,50.25,52.07,912570
04-May-22,52.19,52.44,51.28,51.31,342015
03-May-22,51.84,52.29,51.75,51.75,254728
02-May-22,53.74,53.74,51.65,51.65,1197562
29-Apr-22,54.10,56.53,52.02,54.35,4457161
28-Apr-22,53.09,53.86,52.00,53.86,1003437
27-Apr-22,53.23,53.53,52.33,53.09,456008
26-Apr-22,51.74,53.25,51.70,53.25,293961
25-Apr-22,52.11,52.44,51.70,52.00,400824
22-Apr-22,54.11,54.12,52.20,52.20,365653
20-Apr-22,53.88,54.90,53.25,54.90,655687
19-Apr-22,53.34,54.38,53.30,54.38,366973
18-Apr-22,54.69,55.20,53.55,53.55,807240
14-Apr-22,54.98,55.32,54.25,54.25,87812
13-Apr-22,55.79,56.00,55.05,55.05,189446
12-Apr-22,55.08,56.20,54.30,55.50,2002950
11-Apr-22,55.53,55.75,54.30,55.00,605238
08-Apr-22,55.30,55.65,54.60,55.65,248781
07-Apr-22,54.12,55.25,53.91,55.25,614605
06-Apr-22,53.04,54.45,52.21,54.45,764549
05-Apr-22,53.87,53.93,52.91,52.95,544284
04-Apr-22,54.00,54.32,53.00,53.00,535793
01-Apr-22,53.43,53.95,53.26,53.95,380746
31-Mar-22,53.10,53.72,53.00,53.72,716806
30-Mar-22,53.68,53.75,53.01,53.30,501228
29-Mar-22,53.53,54.15,53.00,53.68,683306
28-Mar-22,52.41,53.01,52.41,52.73,400897
25-Mar-22,52.99,53.94,52.39,52.39,702264
24-Mar-22,52.43,53.50,52.21,53.04,619613
23-Mar-22,52.85,53.23,52.49,52.69,284987
22-Mar-22,52.77,53.47,51.02,52.75,1383610
21-Mar-22,52.14,53.23,51.52,52.29,563057
18-Mar-22,51.57,52.47,51.50,52.47,684885
17-Mar-22,52.18,52.35,51.63,51.69,756189
16-Mar-22,52.79,53.25,51.86,51.98,961374
15-Mar-22,53.55,53.55,51.72,52.11,14365071
14-Mar-22,54.49,54.87,53.88,53.92,451624
11-Mar-22,54.36,54.81,52.51,54.60,850615
10-Mar-22,55.24,55.24,52.67,54.36,7507762
09-Mar-22,55.21,56.01,55.12,55.20,15174488
08-Mar-22,56.22,57.00,55.14,55.15,200181
07-Mar-22,57.30,57.30,55.97,55.97,186474
04-Mar-22,57.69,58.00,57.01,57.72,910507
03-Mar-22,56.74,57.23,56.45,56.45,238430
02-Mar-22,56.97,57.10,56.74,56.74,278477
25-Feb-22,56.11,57.86,56.11,57.86,295361
24-Feb-22,54.51,56.74,54.51,56.74,500770
23-Feb-22,57.49,57.77,54.25,56.15,1583194
22-Feb-22,57.98,58.00,57.26,58.00,398056
21-Feb-22,57.86,58.00,57.08,58.00,1303565
18-Feb-22,57.45,58.00,56.92,58.00,786648
17-Feb-22,57.98,58.00,57.27,57.75,605214
16-Feb-22,57.19,57.83,56.73,57.50,595875
15-Feb-22,56.09,57.23,56.09,56.30,169670
14-Feb-22,57.39,57.39,56.01,56.01,378567
11-Feb-22,55.61,57.39,55.61,57.39,356488
10-Feb-22,56.41,57.40,56.00,56.00,8361393
09-Feb-22,55.65,56.85,54.80,55.70,2722714
08-Feb-22,53.50,53.50,52.87,53.00,573570
07-Feb-22,53.51,53.87,53.50,53.50,278823
04-Feb-22,54.50,54.50,53.75,53.75,318549
03-Feb-22,54.60,54.63,54.00,54.00,119488
02-Feb-22,54.74,54.77,54.38,54.76,174948
01-Feb-22,54.54,54.66,53.04,54.00,351757
31-Jan-22,54.52,55.65,54.00,54.00,197034
28-Jan-22,54.99,55.00,54.04,54.50,169761
27-Jan-22,53.68,55.00,53.68,55.00,356274
26-Jan-22,54.03,54.68,54.00,54.00,1107548
25-Jan-22,54.50,54.75,54.00,54.41,375354
24-Jan-22,53.81,54.48,53.48,54.39,173339
21-Jan-22,53.54,54.48,52.98,54.48,476202
20-Jan-22,52.26,53.61,52.26,53.61,308941
19-Jan-22,53.00,53.68,52.13,52.56,894186
18-Jan-22,53.01,53.06,52.56,52.80,131985
17-Jan-22,54.02,54.02,53.01,53.01,357296
14-Jan-22,54.81,54.81,54.02,54.50,299134
13-Jan-22,55.45,55.45,54.14,54.25,540461
12-Jan-22,55.32,56.00,55.05,55.05,314884
11-Jan-22,55.29,55.86,55.22,55.32,266013
10-Jan-22,55.43,55.98,55.00,55.90,409973
07-Jan-22,56.33,57.00,55.28,56.20,297210
06-Jan-22,56.89,57.50,56.00,57.05,677774
05-Jan-22,55.65,56.35,55.31,56.35,600406
04-Jan-22,56.21,57.00,55.90,56.52,157443
03-Jan-22,58.09,58.09,56.07,56.16,176103
30-Dec-21,57.30,58.20,56.67,58.09,487700
29-Dec-21,56.88,58.60,56.88,57.99,937272
28-Dec-21,56.01,56.84,55.34,56.84,214561
27-Dec-21,55.92,56.90,55.51,56.80,282341
23-Dec-21,56.60,56.96,55.39,56.60,288045
22-Dec-21,55.37,57.40,55.37,56.50,429068
21-Dec-21,56.37,56.37,54.59,56.27,343700
20-Dec-21,55.56,56.30,55.56,55.97,190103
17-Dec-21,55.01,56.96,54.25,56.96,1154466
16-Dec-21,56.37,56.37,55.20,55.20,439380
*exoneração de responsabilidade e termos de uso